시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Hedged Equity ETF 과거 주가
T. Rowe Price Hedged Equity ETF · THEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Hedged Equity ETF · THEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,816 | ₩40,896 | ₩40,816 | ₩40,896 | +0.20% | 1.3천 |
| 2026.10.08 | ₩40,629 | ₩40,688 | ₩40,589 | ₩40,688 | +0.14% | 600 |
| 2026.10.07 | ₩40,696 | ₩40,796 | ₩40,696 | ₩40,796 | +0.25% | 300 |
| 2026.10.06 | ₩40,896 | ₩40,963 | ₩40,896 | ₩40,896 | 0.00% | 300 |
| 2026.10.05 | ₩40,575 | ₩40,669 | ₩40,575 | ₩40,653 | +0.19% | 400 |
| 2026.10.02 | ₩40,549 | ₩40,549 | ₩40,349 | ₩40,389 | -0.39% | 1.1천 |
| 2026.10.01 | ₩40,062 | ₩40,215 | ₩39,871 | ₩40,174 | +0.28% | 7.1만 |
| 2026.09.30 | ₩40,362 | ₩40,362 | ₩40,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,151 |
| -0.52% |
| 100 |
| 2026.09.29 | ₩40,162 | ₩40,198 | ₩40,162 | ₩40,198 | +0.09% | 200 |
|---|
| 2026.09.28 | ₩40,202 | ₩40,282 | ₩40,202 | ₩40,247 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩40,375 | ₩40,517 | ₩40,375 | ₩40,517 | +0.35% | 1천 |
|---|
| 2026.09.24 | ₩40,242 | ₩40,362 | ₩40,242 | ₩40,362 | +0.30% | 400 |
|---|
| 2026.09.23 | ₩40,482 | ₩40,482 | ₩40,363 | ₩40,363 | -0.29% | 200 |
|---|
| 2026.09.22 | ₩40,656 | ₩40,673 | ₩40,656 | ₩40,673 | +0.04% | 100 |
|---|
| 2026.09.21 | ₩40,455 | ₩40,696 | ₩40,455 | ₩40,689 | +0.58% | 700 |
|---|
| 2026.09.18 | ₩40,055 | ₩40,175 | ₩40,048 | ₩40,158 | +0.26% | 2.5천 |
|---|
| 2026.09.17 | ₩40,082 | ₩40,148 | ₩40,082 | ₩40,148 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩40,028 | ₩40,028 | ₩39,681 | ₩39,767 | -0.65% | 1.2천 |
|---|
| 2026.09.15 | ₩39,921 | ₩39,935 | ₩39,881 | ₩39,896 | -0.06% | 4천 |
|---|
| 2026.09.14 | ₩39,988 | ₩40,228 | ₩39,982 | ₩40,103 | +0.29% | 8.2천 |
|---|
| 2026.09.11 | ₩40,202 | ₩40,255 | ₩40,202 | ₩40,216 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩40,242 | ₩40,242 | ₩39,928 | ₩39,928 | -0.78% | 400 |
|---|
| 2026.09.09 | ₩40,242 | ₩40,255 | ₩40,162 | ₩40,183 | -0.15% | 2.9천 |
|---|
| 2026.09.08 | ₩40,415 | ₩40,415 | ₩40,354 | ₩40,354 | -0.15% | 1.4천 |
|---|
| 2026.09.04 | ₩40,589 | ₩40,589 | ₩40,562 | ₩40,562 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩40,586 | ₩40,776 | ₩40,586 | ₩40,696 | +0.27% | 6.4천 |
|---|
| 2026.09.02 | ₩40,349 | ₩40,357 | ₩40,295 | ₩40,322 | -0.07% | 2천 |
|---|
| 2026.09.01 | ₩40,242 | ₩40,262 | ₩39,681 | ₩40,138 | -0.26% | 6.9만 |
|---|
| 2026.08.31 | ₩40,429 | ₩40,431 | ₩40,375 | ₩40,431 | +0.01% | 2.2천 |
|---|
| 2026.08.28 | ₩40,602 | ₩40,749 | ₩40,517 | ₩40,517 | -0.21% | 700 |
|---|
| 2026.08.27 | ₩40,629 | ₩40,642 | ₩40,629 | ₩40,642 | +0.03% | 1천 |
|---|
| 2026.08.26 | ₩40,455 | ₩40,455 | ₩40,409 | ₩40,455 | 0.00% | 1.4천 |
|---|
| 2026.08.25 | ₩40,429 | ₩40,462 | ₩40,429 | ₩40,462 | +0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩40,335 | ₩40,362 | ₩40,295 | ₩40,315 | -0.05% | 3.8천 |
|---|
| 2026.08.21 | ₩40,402 | ₩40,415 | ₩40,390 | ₩40,390 | -0.03% | 2.9천 |
|---|
| 2026.08.20 | ₩40,322 | ₩40,322 | ₩40,232 | ₩40,232 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩40,562 | ₩40,629 | ₩40,530 | ₩40,530 | -0.08% | 500 |
|---|
| 2026.08.18 | ₩40,449 | ₩40,449 | ₩40,386 | ₩40,386 | -0.16% | 600 |
|---|
| 2026.08.17 | ₩40,736 | ₩40,736 | ₩40,658 | ₩40,658 | -0.19% | 900 |
|---|
| 2026.08.14 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩40,904 | ₩40,904 | ₩40,904 | ₩40,904 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,762 | ₩40,762 | ₩40,694 | ₩40,694 | -0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩40,762 | ₩40,762 | ₩40,598 | ₩40,602 | -0.39% | 2.9천 |
|---|
| 2026.08.10 | ₩40,575 | ₩40,776 | ₩40,575 | ₩40,680 | +0.26% | 9천 |
|---|
| 2026.08.07 | ₩40,736 | ₩40,736 | ₩40,724 | ₩40,724 | -0.03% | 900 |
|---|
| 2026.08.06 | ₩40,709 | ₩40,709 | ₩40,579 | ₩40,579 | -0.32% | 4.4천 |
|---|
| 2026.08.05 | ₩40,736 | ₩40,736 | ₩40,638 | ₩40,638 | -0.24% | 5.2천 |
|---|
| 2026.08.04 | ₩40,322 | ₩40,722 | ₩40,275 | ₩40,673 | +0.87% | 1만 |
|---|
| 2026.08.03 | ₩39,975 | ₩40,116 | ₩39,935 | ₩40,116 | +0.35% | 1.7만 |
|---|
| 2026.07.31 | ₩39,468 | ₩39,735 | ₩39,468 | ₩39,521 | +0.14% | 1.1만 |
|---|
| 2026.07.30 | ₩39,361 | ₩39,532 | ₩39,361 | ₩39,532 | +0.43% | 1.3천 |
|---|
| 2026.07.29 | ₩39,348 | ₩39,561 | ₩39,121 | ₩39,121 | -0.58% | 7.7천 |
|---|
| 2026.07.28 | ₩39,448 | ₩39,614 | ₩39,448 | ₩39,574 | +0.32% | 900 |
|---|
| 2026.07.27 | ₩39,441 | ₩39,493 | ₩39,361 | ₩39,434 | -0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩39,374 | ₩39,494 | ₩39,321 | ₩39,357 | -0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩39,334 | ₩39,348 | ₩39,247 | ₩39,281 | -0.14% | 7.9천 |
|---|
| 2026.07.22 | ₩39,761 | ₩39,761 | ₩39,679 | ₩39,703 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩39,735 | ₩39,735 | ₩39,521 | ₩39,534 | -0.50% | 1천 |
|---|
| 2026.07.17 | ₩39,841 | ₩39,841 | ₩39,641 | ₩39,683 | -0.40% | 2.4천 |
|---|
| 2026.07.16 | ₩39,962 | ₩39,962 | ₩39,828 | ₩39,935 | -0.07% | 1.3천 |
|---|
| 2026.07.15 | ₩40,015 | ₩40,042 | ₩39,908 | ₩39,996 | -0.05% | 1.6천 |
|---|
| 2026.07.14 | ₩39,868 | ₩39,935 | ₩39,868 | ₩39,932 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩39,921 | ₩39,935 | ₩39,829 | ₩39,829 | -0.23% | 3천 |
|---|
| 2026.07.10 | ₩39,921 | ₩40,046 | ₩39,921 | ₩40,046 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩39,895 | ₩39,962 | ₩39,860 | ₩39,921 | +0.07% | 1.7천 |
|---|
| 2026.07.08 | ₩39,655 | ₩39,729 | ₩39,628 | ₩39,729 | +0.19% | 500 |
|---|
| 2026.07.07 | ₩39,855 | ₩39,881 | ₩39,828 | ₩39,869 | +0.04% | 8.6천 |
|---|
| 2026.07.06 | ₩39,975 | ₩40,028 | ₩39,881 | ₩39,988 | +0.03% | 5천 |
|---|
| 2026.07.02 | ₩39,868 | ₩39,868 | ₩39,428 | ₩39,557 | -0.78% | 2.2천 |
|---|
| 2026.07.01 | ₩39,855 | ₩39,962 | ₩39,848 | ₩39,848 | -0.02% | 1.2천 |
|---|
| 2026.06.30 | ₩39,761 | ₩39,884 | ₩39,708 | ₩39,884 | +0.31% | 2.3만 |
|---|
| 2026.06.29 | ₩39,334 | ₩39,641 | ₩39,334 | ₩39,613 | +0.71% | 2.4천 |
|---|
| 2026.06.26 | ₩39,201 | ₩39,401 | ₩39,201 | ₩39,334 | +0.34% | 7.4천 |
|---|
| 2026.06.25 | ₩39,361 | ₩39,414 | ₩39,291 | ₩39,291 | -0.18% | 800 |
|---|
| 2026.06.24 | ₩39,401 | ₩39,401 | ₩39,257 | ₩39,257 | -0.37% | 500 |
|---|
| 2026.06.23 | ₩39,334 | ₩39,441 | ₩39,320 | ₩39,320 | -0.04% | 6.3천 |
|---|
| 2026.06.22 | ₩39,841 | ₩39,841 | ₩39,639 | ₩39,639 | -0.51% | 2.4천 |
|---|
| 2026.06.18 | ₩39,628 | ₩39,773 | ₩39,628 | ₩39,745 | +0.30% | 1.6천 |
|---|
| 2026.06.17 | ₩39,855 | ₩39,855 | ₩39,413 | ₩39,413 | -1.11% | 3.6천 |
|---|
| 2026.06.16 | ₩39,883 | ₩39,883 | ₩39,807 | ₩39,807 | -0.19% | 3.7천 |
|---|
| 2026.06.15 | ₩40,055 | ₩40,055 | ₩39,901 | ₩39,970 | -0.21% | 1.8천 |
|---|
| 2026.06.12 | ₩39,480 | ₩39,614 | ₩39,401 | ₩39,480 | 0.00% | 2.3만 |
|---|
| 2026.06.11 | ₩38,974 | ₩39,388 | ₩38,974 | ₩39,388 | +1.06% | 3.7천 |
|---|
| 2026.06.10 | ₩39,334 | ₩39,334 | ₩38,948 | ₩38,948 | -0.98% | 2천 |
|---|
| 2026.06.09 | ₩39,434 | ₩39,434 | ₩38,814 | ₩39,269 | -0.42% | 4.3천 |
|---|
| 2026.06.08 | ₩39,481 | ₩39,641 | ₩39,357 | ₩39,357 | -0.31% | 2.1만 |
|---|
| 2026.06.05 | ₩39,788 | ₩39,788 | ₩39,242 | ₩39,370 | -1.05% | 1.3만 |
|---|
| 2026.06.04 | ₩40,035 | ₩40,175 | ₩40,035 | ₩40,138 | +0.26% | 2.6천 |
|---|
| 2026.06.03 | ₩40,362 | ₩40,362 | ₩40,002 | ₩40,022 | -0.84% | 5.6천 |
|---|
| 2026.06.02 | ₩40,242 | ₩42,164 | ₩40,182 | ₩40,222 | -0.05% | 5.7만 |
|---|
| 2026.06.01 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,148 | ₩40,148 | ₩40,082 | ₩40,082 | -0.17% | 900 |
|---|
| 2026.05.28 | ₩40,122 | ₩40,122 | ₩39,881 | ₩40,024 | -0.24% | 700 |
|---|
| 2026.05.27 | ₩39,935 | ₩39,935 | ₩39,875 | ₩39,892 | -0.11% | 2.1천 |
|---|
| 2026.05.26 | ₩39,948 | ₩39,948 | ₩39,861 | ₩39,893 | -0.14% | 9.8천 |
|---|
| 2026.05.22 | ₩39,815 | ₩39,815 | ₩39,740 | ₩39,740 | -0.19% | 900 |
|---|
| 2026.05.21 | ₩39,401 | ₩39,628 | ₩39,401 | ₩39,576 | +0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩39,254 | ₩39,518 | ₩39,254 | ₩39,518 | +0.67% | 1.2만 |
|---|
| 2026.05.19 | ₩39,201 | ₩39,386 | ₩39,187 | ₩39,197 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩39,441 | ₩39,441 | ₩39,281 | ₩39,410 | -0.08% | 6천 |
|---|
| 2026.05.15 | ₩39,528 | ₩39,613 | ₩39,428 | ₩39,428 | -0.25% | 2천 |
|---|
| 2026.05.14 | ₩39,915 | ₩39,932 | ₩39,864 | ₩39,864 | -0.13% | 8.5천 |
|---|
| 2026.05.13 | ₩39,401 | ₩39,668 | ₩39,401 | ₩39,648 | +0.63% | 6.1천 |
|---|
| 2026.05.12 | ₩39,388 | ₩39,474 | ₩39,334 | ₩39,474 | +0.22% | 500 |
|---|
| 2026.05.11 | ₩39,441 | ₩39,601 | ₩39,441 | ₩39,478 | +0.09% | 1.1천 |
|---|
| 2026.05.08 | ₩39,441 | ₩39,441 | ₩39,392 | ₩39,400 | -0.10% | 800 |
|---|
| 2026.05.07 | ₩39,361 | ₩39,361 | ₩39,174 | ₩39,197 | -0.42% | 1.6천 |
|---|
| 2026.05.06 | ₩39,174 | ₩39,348 | ₩39,154 | ₩39,325 | +0.39% | 2.4천 |
|---|
| 2026.05.05 | ₩38,934 | ₩39,014 | ₩38,912 | ₩38,912 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩38,880 | ₩38,907 | ₩38,707 | ₩38,726 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩38,974 | ₩38,974 | ₩38,830 | ₩38,830 | -0.37% | 500 |
|---|
| 2026.04.30 | ₩38,559 | ₩38,754 | ₩38,559 | ₩38,744 | +0.48% | 3.1천 |
|---|
| 2026.04.29 | ₩38,519 | ₩38,520 | ₩38,360 | ₩38,435 | -0.22% | 2.9천 |
|---|
| 2026.04.28 | ₩38,407 | ₩38,476 | ₩38,407 | ₩38,476 | +0.18% | 1.2천 |
|---|
| 2026.04.27 | ₩38,547 | ₩38,627 | ₩38,547 | ₩38,627 | +0.21% | 300 |
|---|
| 2026.04.24 | ₩38,573 | ₩38,624 | ₩38,573 | ₩38,624 | +0.13% | 1.8천 |
|---|
| 2026.04.23 | ₩38,427 | ₩38,427 | ₩38,360 | ₩38,412 | -0.04% | 800 |
|---|
| 2026.04.22 | ₩38,427 | ₩38,481 | ₩38,427 | ₩38,481 | +0.14% | 200 |
|---|
| 2026.04.21 | ₩38,320 | ₩38,360 | ₩38,250 | ₩38,250 | -0.18% | 1천 |
|---|
| 2026.04.20 | ₩38,437 | ₩38,437 | ₩38,437 | ₩38,437 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,573 | ₩38,573 | ₩38,480 | ₩38,524 | -0.13% | 2천 |
|---|
| 2026.04.16 | ₩38,160 | ₩38,253 | ₩38,093 | ₩38,202 | +0.11% | 2.7천 |
|---|
| 2026.04.15 | ₩37,999 | ₩38,114 | ₩37,999 | ₩38,114 | +0.30% | 1.3천 |
|---|
| 2026.04.14 | ₩37,786 | ₩37,959 | ₩37,786 | ₩37,939 | +0.41% | 1.9천 |
|---|
| 2026.04.13 | ₩37,399 | ₩37,666 | ₩37,372 | ₩37,663 | +0.71% | 1.1천 |
|---|
| 2026.04.10 | ₩37,512 | ₩37,512 | ₩37,408 | ₩37,408 | -0.28% | 200 |
|---|
| 2026.04.09 | ₩37,345 | ₩37,546 | ₩37,279 | ₩37,500 | +0.41% | 3천 |
|---|
| 2026.04.08 | ₩37,359 | ₩37,412 | ₩37,333 | ₩37,333 | -0.07% | 2.8천 |
|---|
| 2026.04.07 | ₩36,638 | ₩36,722 | ₩36,545 | ₩36,722 | +0.23% | 600 |
|---|
| 2026.04.06 | ₩36,665 | ₩36,691 | ₩36,651 | ₩36,666 | +0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩36,558 | ₩36,583 | ₩36,291 | ₩36,583 | +0.07% | 1.8천 |
|---|
| 2026.04.01 | ₩36,558 | ₩36,651 | ₩36,531 | ₩36,578 | +0.05% | 13.3만 |
|---|
| 2026.03.31 | ₩36,131 | ₩36,372 | ₩36,131 | ₩36,372 | +0.67% | 300 |
|---|
| 2026.03.30 | ₩35,891 | ₩35,891 | ₩35,734 | ₩35,734 | -0.44% | 1.9천 |
|---|
| 2026.03.27 | ₩35,971 | ₩35,984 | ₩35,773 | ₩35,773 | -0.55% | 1.4천 |
|---|
| 2026.03.26 | ₩36,505 | ₩36,505 | ₩36,138 | ₩36,138 | -1.01% | 3천 |
|---|
| 2026.03.25 | ₩36,571 | ₩36,611 | ₩36,570 | ₩36,570 | -0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩36,358 | ₩36,545 | ₩36,358 | ₩36,419 | +0.17% | 2.7천 |
|---|
| 2026.03.23 | ₩36,571 | ₩36,678 | ₩36,503 | ₩36,503 | -0.19% | 2.1천 |
|---|
| 2026.03.20 | ₩36,371 | ₩36,398 | ₩36,212 | ₩36,212 | -0.44% | 2.7천 |
|---|
| 2026.03.19 | ₩36,485 | ₩36,666 | ₩36,485 | ₩36,666 | +0.50% | 1.1천 |
|---|
| 2026.03.18 | ₩36,998 | ₩36,998 | ₩36,722 | ₩36,722 | -0.75% | 1.3천 |
|---|
| 2026.03.17 | ₩37,159 | ₩37,159 | ₩37,065 | ₩37,096 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩37,105 | ₩37,145 | ₩37,064 | ₩37,064 | -0.11% | 3.5천 |
|---|
| 2026.03.13 | ₩36,905 | ₩36,918 | ₩36,808 | ₩36,808 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩37,091 | ₩37,091 | ₩36,905 | ₩36,905 | -0.50% | 5.9만 |
|---|
| 2026.03.11 | ₩37,292 | ₩37,439 | ₩37,172 | ₩37,295 | +0.01% | 7.7천 |
|---|
| 2026.03.10 | ₩37,359 | ₩37,559 | ₩37,359 | ₩37,359 | 0.00% | 4.2천 |
|---|
| 2026.03.09 | ₩36,892 | ₩37,404 | ₩36,852 | ₩37,404 | +1.39% | 1천 |
|---|
| 2026.03.06 | ₩37,279 | ₩37,279 | ₩37,197 | ₩37,197 | -0.22% | 300 |
|---|
| 2026.03.05 | ₩37,679 | ₩37,679 | ₩37,372 | ₩37,546 | -0.35% | 2.6천 |
|---|
| 2026.03.04 | ₩37,612 | ₩37,813 | ₩37,612 | ₩37,805 | +0.51% | 3.9천 |
|---|
| 2026.03.03 | ₩37,319 | ₩37,666 | ₩37,272 | ₩37,591 | +0.73% | 3.5천 |
|---|
| 2026.03.02 | ₩37,799 | ₩37,946 | ₩37,786 | ₩37,946 | +0.39% | 1.4천 |
|---|
| 2026.02.27 | ₩37,813 | ₩37,875 | ₩37,813 | ₩37,875 | +0.17% | 200 |
|---|
| 2026.02.26 | ₩38,026 | ₩38,066 | ₩37,813 | ₩37,943 | -0.22% | 2.2천 |
|---|
| 2026.02.25 | ₩38,006 | ₩38,093 | ₩38,006 | ₩38,086 | +0.21% | 300 |
|---|
| 2026.02.24 | ₩37,706 | ₩37,893 | ₩37,706 | ₩37,893 | +0.50% | 1.7천 |
|---|
| 2026.02.23 | ₩37,895 | ₩37,895 | ₩37,626 | ₩37,639 | -0.68% | 400 |
|---|
| 2026.02.20 | ₩37,813 | ₩37,871 | ₩37,746 | ₩37,871 | +0.16% | 400 |
|---|
| 2026.02.19 | ₩37,692 | ₩37,719 | ₩37,652 | ₩37,709 | +0.04% | 700 |
|---|
| 2026.02.18 | ₩37,853 | ₩37,853 | ₩37,710 | ₩37,778 | -0.20% | 2천 |
|---|
| 2026.02.17 | ₩37,519 | ₩37,658 | ₩37,519 | ₩37,658 | +0.37% | 300 |
|---|
| 2026.02.13 | ₩37,706 | ₩37,719 | ₩37,614 | ₩37,614 | -0.24% | 2.1천 |
|---|
| 2026.02.12 | ₩37,893 | ₩37,893 | ₩37,571 | ₩37,571 | -0.85% | 1.8천 |
|---|
| 2026.02.11 | ₩37,853 | ₩37,986 | ₩37,786 | ₩37,946 | +0.25% | 1.6천 |
|---|
| 2026.02.10 | ₩38,006 | ₩38,040 | ₩37,906 | ₩37,913 | -0.25% | 1.7천 |
|---|
| 2026.02.09 | ₩37,999 | ₩37,999 | ₩37,979 | ₩37,986 | -0.04% | 2.3천 |
|---|
| 2026.02.06 | ₩37,786 | ₩37,883 | ₩37,786 | ₩37,883 | +0.26% | 1천 |
|---|
| 2026.02.05 | ₩37,359 | ₩37,519 | ₩37,265 | ₩37,328 | -0.08% | 3.7만 |
|---|
| 2026.02.04 | ₩37,519 | ₩37,733 | ₩37,519 | ₩37,606 | +0.23% | 1.3만 |
|---|
| 2026.02.03 | ₩38,040 | ₩38,040 | ₩37,612 | ₩37,739 | -0.79% | 5.3천 |
|---|
| 2026.02.02 | ₩37,893 | ₩38,053 | ₩37,893 | ₩37,973 | +0.21% | 3.1천 |
|---|
| 2026.01.30 | ₩37,866 | ₩37,866 | ₩37,759 | ₩37,821 | -0.12% | 800 |
|---|
| 2026.01.29 | ₩37,927 | ₩37,927 | ₩37,927 | ₩37,927 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩37,973 | ₩38,026 | ₩37,973 | ₩37,973 | 0.00% | 900 |
|---|
| 2026.01.27 | ₩37,933 | ₩37,946 | ₩37,933 | ₩37,946 | +0.04% | 700 |
|---|
| 2026.01.26 | ₩37,853 | ₩37,853 | ₩37,815 | ₩37,815 | -0.10% | 600 |
|---|
| 2026.01.23 | ₩37,705 | ₩37,705 | ₩37,648 | ₩37,648 | -0.15% | 700 |
|---|
| 2026.01.22 | ₩37,666 | ₩37,666 | ₩37,592 | ₩37,592 | -0.19% | 500 |
|---|
| 2026.01.21 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩37,372 | ₩37,372 | ₩37,075 | ₩37,075 | -0.80% | 5.6천 |
|---|
| 2026.01.16 | ₩37,692 | ₩37,747 | ₩37,692 | ₩37,747 | +0.15% | 1천 |
|---|
| 2026.01.15 | ₩37,799 | ₩37,879 | ₩37,710 | ₩37,710 | -0.24% | 500 |
|---|
| 2026.01.14 | ₩37,626 | ₩37,635 | ₩37,504 | ₩37,635 | +0.02% | 1.4천 |
|---|
| 2026.01.13 | ₩37,759 | ₩37,799 | ₩37,759 | ₩37,789 | +0.08% | 400 |
|---|
| 2026.01.12 | ₩37,893 | ₩37,893 | ₩37,875 | ₩37,875 | -0.05% | 300 |
|---|
| 2026.01.09 | ₩37,813 | ₩37,859 | ₩37,813 | ₩37,859 | +0.12% | 800 |
|---|
| 2026.01.08 | ₩37,666 | ₩37,666 | ₩37,639 | ₩37,639 | -0.07% | 600 |
|---|
| 2026.01.07 | ₩37,652 | ₩37,652 | ₩37,652 | ₩37,652 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,596 | ₩37,759 | ₩37,596 | ₩37,749 | +0.40% | 2.2천 |
|---|
| 2026.01.05 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩37,372 | ₩37,372 | ₩37,285 | ₩37,341 | -0.08% | 500 |
|---|
| 2025.12.31 | ₩37,412 | ₩37,412 | ₩37,347 | ₩37,347 | -0.17% | 100 |
|---|
| 2025.12.30 | ₩37,612 | ₩37,639 | ₩37,599 | ₩37,599 | -0.04% | 600 |
|---|
| 2025.12.29 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩37,719 | ₩37,719 | ₩37,666 | ₩37,717 | -0.01% | 900 |
|---|
| 2025.12.24 | ₩37,546 | ₩37,546 | ₩37,532 | ₩37,532 | -0.04% | 100 |
|---|
| 2025.12.23 | ₩37,706 | ₩37,706 | ₩37,599 | ₩37,610 | -0.25% | 800 |
|---|
| 2025.12.22 | ₩37,726 | ₩37,769 | ₩37,719 | ₩37,769 | +0.11% | 2.6천 |
|---|
| 2025.12.19 | ₩37,559 | ₩37,639 | ₩37,559 | ₩37,582 | +0.06% | 1.8천 |
|---|
| 2025.12.18 | ₩37,506 | ₩37,532 | ₩37,414 | ₩37,414 | -0.25% | 4.9천 |
|---|
| 2025.12.17 | ₩37,412 | ₩37,412 | ₩37,192 | ₩37,192 | -0.59% | 200 |
|---|
| 2025.12.16 | ₩37,412 | ₩37,486 | ₩37,399 | ₩37,486 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩37,586 | ₩37,813 | ₩37,492 | ₩37,539 | -0.12% | 4.4천 |
|---|
| 2025.12.12 | ₩37,572 | ₩37,572 | ₩37,526 | ₩37,526 | -0.12% | 300 |
|---|
| 2025.12.11 | ₩37,719 | ₩37,833 | ₩37,706 | ₩37,833 | +0.30% | 7.1천 |
|---|
| 2025.12.10 | ₩37,532 | ₩37,782 | ₩37,532 | ₩37,782 | +0.67% | 3.9천 |
|---|
| 2025.12.09 | ₩37,612 | ₩37,612 | ₩37,556 | ₩37,556 | -0.15% | 5.1천 |
|---|
| 2025.12.08 | ₩37,586 | ₩37,586 | ₩37,570 | ₩37,570 | -0.04% | 300 |
|---|
| 2025.12.05 | ₩37,737 | ₩37,805 | ₩37,723 | ₩37,723 | -0.04% | 1.4천 |
|---|
| 2025.12.04 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩37,623 | ₩37,733 | ₩37,623 | ₩37,675 | +0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩37,639 | ₩37,639 | ₩37,611 | ₩37,611 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩37,572 | ₩37,600 | ₩37,534 | ₩37,534 | -0.10% | 600 |
|---|
| 2025.11.28 | ₩37,672 | ₩37,733 | ₩37,666 | ₩37,733 | +0.16% | 400 |
|---|
| 2025.11.26 | ₩37,507 | ₩37,628 | ₩37,507 | ₩37,628 | +0.32% | 400 |
|---|
| 2025.11.25 | ₩37,332 | ₩37,426 | ₩37,305 | ₩37,426 | +0.25% | 1.4천 |
|---|
| 2025.11.24 | ₩37,132 | ₩37,172 | ₩37,132 | ₩37,172 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩36,638 | ₩36,998 | ₩36,625 | ₩36,821 | +0.50% | 1천 |
|---|
| 2025.11.20 | ₩37,359 | ₩37,359 | ₩36,581 | ₩36,581 | -2.08% | 900 |
|---|
| 2025.11.19 | ₩37,025 | ₩37,025 | ₩36,852 | ₩36,934 | -0.25% | 1천 |
|---|
| 2025.11.18 | ₩36,825 | ₩36,958 | ₩36,825 | ₩36,888 | +0.17% | 600 |
|---|
| 2025.11.17 | ₩37,279 | ₩37,399 | ₩36,994 | ₩37,057 | -0.59% | 9.3천 |
|---|
| 2025.11.14 | ₩37,412 | ₩37,412 | ₩37,309 | ₩37,309 | -0.27% | 400 |
|---|
| 2025.11.13 | ₩37,626 | ₩37,639 | ₩37,335 | ₩37,335 | -0.77% | 4.5천 |
|---|
| 2025.11.12 | ₩37,733 | ₩37,774 | ₩37,733 | ₩37,774 | +0.11% | 1.4천 |
|---|
| 2025.11.11 | ₩37,743 | ₩37,758 | ₩37,743 | ₩37,758 | +0.04% | 800 |
|---|
| 2025.11.10 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,025 | ₩37,216 | ₩36,865 | ₩37,216 | +0.52% | 1.9천 |
|---|
| 2025.11.06 | ₩37,345 | ₩37,345 | ₩37,232 | ₩37,232 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩37,599 | ₩37,599 | ₩37,478 | ₩37,478 | -0.32% | 300 |
|---|
| 2025.11.04 | ₩37,546 | ₩37,546 | ₩37,439 | ₩37,439 | -0.28% | 200 |
|---|
| 2025.11.03 | ₩37,706 | ₩37,719 | ₩37,680 | ₩37,680 | -0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩37,773 | ₩37,773 | ₩37,701 | ₩37,701 | -0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩37,773 | ₩37,773 | ₩37,624 | ₩37,624 | -0.39% | 300 |
|---|
| 2025.10.29 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,933 | ₩37,979 | ₩37,907 | ₩37,947 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,652 | ₩37,652 | ₩37,604 | ₩37,604 | -0.13% | 500 |
|---|
| 2025.10.23 | ₩37,412 | ₩37,426 | ₩37,412 | ₩37,423 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩37,319 | ₩37,319 | ₩37,212 | ₩37,247 | -0.19% | 300 |
|---|
| 2025.10.21 | ₩37,392 | ₩37,439 | ₩37,386 | ₩37,436 | +0.12% | 1.5천 |
|---|
| 2025.10.20 | ₩37,426 | ₩37,439 | ₩37,372 | ₩37,372 | -0.14% | 2.6천 |
|---|
| 2025.10.17 | ₩36,958 | ₩37,123 | ₩36,958 | ₩37,123 | +0.44% | 300 |
|---|
| 2025.10.16 | ₩36,945 | ₩36,976 | ₩36,945 | ₩36,976 | +0.08% | 900 |
|---|
| 2025.10.15 | ₩37,105 | ₩37,145 | ₩37,099 | ₩37,103 | -0.01% | 8.2천 |
|---|
| 2025.10.14 | ₩36,892 | ₩37,079 | ₩36,892 | ₩37,054 | +0.44% | 2천 |
|---|
| 2025.10.13 | ₩36,985 | ₩37,052 | ₩36,985 | ₩37,048 | +0.17% | 500 |
|---|
| 2025.10.10 | ₩36,772 | ₩36,772 | ₩36,642 | ₩36,643 | -0.35% | 800 |
|---|